Strategy Inc. Class A

205

176

150.75

Date Time Volume Order Volume Price
15/12/2025 09:53:58.997 500   150.75
      500 150.75
      500 150.75
15/12/2025 09:53:58.392 4   150.75
      4 150.75
      4 150.75
15/12/2025 09:53:57.891 19   150.75
      19 150.75
      19 150.75
15/12/2025 09:51:59.337 198   150.75
      198 150.75
      198 150.75
15/12/2025 09:51:59.273 100   150.75
      100 150.75
      100 150.75
15/12/2025 09:51:31.681 20   150.05
      20 150.05
      20 150.05
15/12/2025 09:51:26.841 25   150.65
      25 150.65
      25 150.65
15/12/2025 09:51:22.585 33   150.05
      25 150.05
      8 150.05
      33 150.05
15/12/2025 09:50:21.553 100   150.75
      100 150.75
      100 150.75
15/12/2025 09:44:46.899 112   150.55
      112 150.55
      112 150.55
15/12/2025 09:44:43.580 18   150.55
      18 150.55
      18 150.55
15/12/2025 09:44:41.172 17   150.55
      17 150.55
      17 150.55
15/12/2025 09:44:37.957 5   150.55
      5 150.55
      5 150.55
15/12/2025 09:44:36.425 3   150.55
      3 150.55
      3 150.55
15/12/2025 09:44:26.404 2   150.55
      2 150.55
      2 150.55
15/12/2025 09:44:17.856 15   150.55
      15 150.55
      15 150.55
15/12/2025 09:44:02.666 31   150.55
      31 150.55
      31 150.55
15/12/2025 09:44:02.160 31   150.55
      31 150.55
      31 150.55
15/12/2025 09:43:56.636 1   150.55
      1 150.55
      1 150.55
15/12/2025 09:43:41.060 250   150.05
      250 150.05
      237 150.05
      13 150.05
15/12/2025 09:43:41.006 50   150.10
      50 150.10
      50 150.10
15/12/2025 09:43:22.439 169   150.55
      169 150.55
      169 150.55
15/12/2025 09:42:39.401 30   150.05
      30 150.05
      30 150.05
15/12/2025 09:42:36.374 41   150.55
      41 150.55
      41 150.55
15/12/2025 09:42:26.943 1   150.55
      1 150.55
      1 150.55
15/12/2025 09:41:22.641 500   150.05
      500 150.05
      500 150.05
15/12/2025 09:40:50.855 10   150.55
      10 150.55
      10 150.55
15/12/2025 09:39:11.544 6   150.55
      6 150.55
      6 150.55
15/12/2025 09:36:21.793 79   150.55
      79 150.55
      79 150.55
15/12/2025 09:36:21.189 1   150.55
      1 150.55
      1 150.55
15/12/2025 09:35:37.577 30   150.05
      30 150.05
      30 150.05
15/12/2025 09:35:27.329 6   150.55
      6 150.55
      6 150.55
15/12/2025 09:34:54.940 50   150.55
      50 150.55
      50 150.55
15/12/2025 09:32:40.369 15   150.50
      15 150.50
      15 150.50
15/12/2025 09:30:50.155 9   150.50
      9 150.50
      9 150.50
15/12/2025 09:30:31.223 52   150.50
      52 150.50
      52 150.50
15/12/2025 09:30:03.425 17   150.50
      17 150.50
      17 150.50
15/12/2025 09:29:03.486 1   150.05
      1 150.05
      1 150.05
15/12/2025 09:27:17.989 18   150.45
      18 150.45
      18 150.45
15/12/2025 09:26:35.563 30   150.40
      30 150.40
      30 150.40
15/12/2025 09:26:34.455 7   150.40
      7 150.40
      7 150.40
15/12/2025 09:26:21.981 140   150.40
      140 150.40
      140 150.40
15/12/2025 09:26:08.209 35   150.40
      35 150.40
      35 150.40
15/12/2025 09:25:58.354 40   150.40
      40 150.40
      40 150.40
15/12/2025 09:22:35.685 5   150.05
      5 150.05
      5 150.05
15/12/2025 09:21:53.196 200   150.10
      200 150.10
      200 150.10
15/12/2025 09:21:40.019 100   150.30
      100 150.30
      100 150.30
15/12/2025 09:21:32.776 75   150.30
      75 150.30
      75 150.30
15/12/2025 09:21:32.274 67   150.30
      67 150.30
      67 150.30
15/12/2025 09:21:30.262 112   150.30
      112 150.30
      112 150.30
15/12/2025 09:21:28.450 67   150.30
      67 150.30
      67 150.30
15/12/2025 09:21:26.937 40   150.30
      40 150.30
      40 150.30
15/12/2025 09:21:26.434 67   150.30
      67 150.30
      67 150.30
15/12/2025 09:21:24.925 73   150.30
      73 150.30
      73 150.30
15/12/2025 09:21:24.321 19   150.30
      19 150.30
      19 150.30
15/12/2025 09:21:23.717 12   150.30
      12 150.30
      12 150.30
15/12/2025 09:21:19.631 700   150.15
      200 150.15
      500 150.15
      700 150.15
15/12/2025 09:21:05.980 200   150.20
      200 150.20
      200 150.20
15/12/2025 09:20:33.412 10   150.50
      10 150.50
      10 150.50
15/12/2025 09:20:28.838 33   150.30
      33 150.30
      33 150.30
15/12/2025 09:20:02.027 33   150.50
      33 150.50
      33 150.50
15/12/2025 09:18:03.147 100   150.20
      100 150.20
      100 150.20
15/12/2025 09:17:30.057 1   150.50
      1 150.50
      1 150.50
15/12/2025 09:16:55.753 4   150.50
      4 150.50
      4 150.50
15/12/2025 09:15:24.068 120   150.50
      120 150.50
      120 150.50
15/12/2025 09:14:31.064 120   150.40
      120 150.40
      120 150.40
15/12/2025 09:14:30.558 1   150.40
      1 150.40
      1 150.40
15/12/2025 09:14:01.184 1   150.50
      1 150.50
      1 150.50
15/12/2025 09:13:58.631 10   150.50
      10 150.50
      10 150.50
15/12/2025 09:13:04.887 33   150.30
      33 150.30
      33 150.30
15/12/2025 09:13:01.668 19   150.30
      19 150.30
      19 150.30
15/12/2025 09:13:01.064 27   150.30
      27 150.30
      27 150.30
15/12/2025 09:13:00.560 65   150.30
      65 150.30
      65 150.30
15/12/2025 09:12:59.956 1   150.30
      1 150.30
      1 150.30
15/12/2025 09:12:48.896 28   150.40
      28 150.40
      28 150.40
15/12/2025 09:12:37.925 31   150.40
      31 150.40
      31 150.40
15/12/2025 09:12:37.319 36   150.40
      36 150.40
      36 150.40
15/12/2025 09:12:36.815 20   150.40
      20 150.40
      20 150.40
15/12/2025 09:12:36.210 20   150.40
      20 150.40
      20 150.40
15/12/2025 09:12:35.607 121   150.40
      121 150.40
      121 150.40
15/12/2025 09:12:25.206 700   150.05
      700 150.05
      700 150.05
15/12/2025 09:11:42.939 300   150.05
      300 150.05
      300 150.05
15/12/2025 09:11:12.208 225   150.05
      225 150.05
      225 150.05
15/12/2025 09:10:50.936 1   150.45
      1 150.45
      1 150.45
15/12/2025 09:10:47.115 20   150.45
      20 150.45
      20 150.45
15/12/2025 09:10:42.692 40   150.45
      40 150.45
      40 150.45
15/12/2025 09:10:42.087 50   150.45
      50 150.45
      50 150.45
15/12/2025 09:10:41.381 5   150.45
      5 150.45
      5 150.45
15/12/2025 09:10:37.658 32   150.45
      32 150.45
      32 150.45
15/12/2025 09:10:12.828 40   150.45
      40 150.45
      40 150.45
15/12/2025 09:10:08.501 19   150.45
      19 150.45
      19 150.45
15/12/2025 09:10:02.458 136   150.45
      136 150.45
      136 150.45
15/12/2025 09:10:00.450 18   150.45
      18 150.45
      18 150.45
15/12/2025 09:09:56.121 136   150.45
      136 150.45
      136 150.45
15/12/2025 09:09:13.409 2   150.45
      2 150.45
      2 150.45
15/12/2025 09:08:58.132 40   150.45
      40 150.45
      40 150.45
15/12/2025 09:07:07.612 12   150.45
      12 150.45
      12 150.45
15/12/2025 09:06:12.844 4   150.45
      4 150.45
      4 150.45
15/12/2025 09:00:00.190 3   150.05
      3 150.05
      3 150.05
15/12/2025 08:59:40.499 200   150.25
      200 150.25
      200 150.25
15/12/2025 08:59:40.421 200   150.25
      200 150.25
      200 150.25
15/12/2025 08:59:38.589 4   150.25
      4 150.25
      4 150.25
15/12/2025 08:59:34.260 6   150.25
      6 150.25
      6 150.25
15/12/2025 08:59:30.199 1   150.30
      1 150.30
      1 150.30
15/12/2025 08:59:28.180 200   150.05
      200 150.05
      200 150.05
15/12/2025 08:59:26.419 3   150.30
      3 150.30
      3 150.30
15/12/2025 08:59:25.915 43   150.30
      43 150.30
      43 150.30
15/12/2025 08:59:25.312 2   150.30
      2 150.30
      2 150.30
15/12/2025 08:59:24.707 11   150.30
      11 150.30
      11 150.30
15/12/2025 08:59:24.127 20   150.30
      20 150.30
      20 150.30
15/12/2025 08:59:08.588 300   150.05
      300 150.05
      300 150.05
15/12/2025 08:58:35.305 19   150.50
      19 150.50
      19 150.50
15/12/2025 08:55:20.447 3   150.50
      3 150.50
      3 150.50
15/12/2025 08:51:46.785 13   150.05
      13 150.05
      13 150.05
15/12/2025 08:50:20.859 4   150.15
      4 150.15
      4 150.15
15/12/2025 08:50:17.945 975   150.10
      975 150.10
      975 150.10
15/12/2025 08:50:05.794 25   150.10
      25 150.10
      25 150.10
15/12/2025 08:49:07.479 3   150.15
      3 150.15
      3 150.15
15/12/2025 08:48:49.366 1   150.15
      1 150.15
      1 150.15
15/12/2025 08:48:05.179 1   150.15
      1 150.15
      1 150.15
15/12/2025 08:46:30.901 3   150.05
      3 150.05
      3 150.05
15/12/2025 08:46:15.902 2   150.15
      2 150.15
      2 150.15
15/12/2025 08:45:54.131 54   150.15
      54 150.15
      54 150.15
15/12/2025 08:45:49.713 10   150.15
      10 150.15
      10 150.15
15/12/2025 08:42:46.380 20   150.15
      20 150.15
      20 150.15
15/12/2025 08:42:39.108 23   150.15
      23 150.15
      23 150.15
15/12/2025 08:42:32.671 3   150.15
      3 150.15
      3 150.15
15/12/2025 08:42:24.220 14   150.15
      14 150.15
      14 150.15
15/12/2025 08:42:23.827 78   150.15
      71 150.15
      7 150.15
      78 150.15
15/12/2025 08:39:56.545 60   150.20
      10 150.20
      50 150.20
      60 150.20
15/12/2025 08:38:23.483 5   150.50
      5 150.50
      5 150.50
15/12/2025 08:35:59.867 2   150.50
      2 150.50
      2 150.50
15/12/2025 08:33:50.591 2   150.50
      2 150.50
      2 150.50
15/12/2025 08:32:33.445 5   150.50
      5 150.50
      5 150.50
15/12/2025 08:29:49.271 10   150.45
      10 150.45
      10 150.45
15/12/2025 08:29:46.863 5   150.25
      5 150.25
      5 150.25
15/12/2025 08:26:00.560 10   150.15
      10 150.15
      10 150.15
15/12/2025 08:22:34.348 40   150.50
      40 150.50
      40 150.50
15/12/2025 08:21:12.953 3   150.50
      3 150.50
      3 150.50
15/12/2025 08:20:14.941 50   150.15
      50 150.15
      50 150.15
15/12/2025 08:19:56.652 150   150.20
      150 150.20
      150 150.20
15/12/2025 08:18:53.544 300   150.25
      300 150.25
      300 150.25
15/12/2025 08:13:36.197 10   150.25
      10 150.25
      10 150.25
15/12/2025 08:13:04.857 10   150.25
      10 150.25
      10 150.25
15/12/2025 08:12:17.818 4   150.25
      4 150.25
      4 150.25
15/12/2025 08:07:36.051 1   150.25
      1 150.25
      1 150.25
15/12/2025 08:07:20.454 10   150.25
      10 150.25
      10 150.25
15/12/2025 08:07:17.970 14   150.50
      14 150.50
      14 150.50
15/12/2025 08:06:41.793 300   150.55
      300 150.55
      300 150.55
15/12/2025 08:06:25.048 4   151.25
      4 151.25
      4 151.25
15/12/2025 08:06:15.487 2   151.25
      2 151.25
      2 151.25
15/12/2025 08:06:12.066 1   151.25
      1 151.25
      1 151.25
15/12/2025 08:05:54.064 1   151.25
      1 151.25
      1 151.25
15/12/2025 08:04:50.486 7   151.25
      7 151.25
      7 151.25
15/12/2025 08:04:29.441 3   151.25
      3 151.25
      3 151.25
15/12/2025 08:03:10.174 5   151.25
      5 151.25
      5 151.25
15/12/2025 08:01:56.231 100   151.00
      100 151.00
      100 151.00
15/12/2025 08:00:14.233 13   150.55
      13 150.55
      13 150.55
15/12/2025 08:00:02.373 48   151.25
      48 151.25
      48 151.25
15/12/2025 07:59:28.141 31   151.25
      31 151.25
      31 151.25
15/12/2025 07:56:31.123 300   150.75
      300 150.75
      300 150.75
15/12/2025 07:56:19.160 25   151.25
      25 151.25
      25 151.25
15/12/2025 07:54:24.717 250   151.00
      250 151.00
      250 151.00
15/12/2025 07:54:08.871 250   151.05
      250 151.05
      250 151.05
15/12/2025 07:52:31.292 9   151.00
      9 151.00
      9 151.00
15/12/2025 07:42:19.421 5   150.55
      5 150.55
      5 150.55
15/12/2025 07:40:32.505 34   150.90
      34 150.90
      34 150.90
15/12/2025 07:38:45.738 18   150.55
      18 150.55
      18 150.55
15/12/2025 07:38:42.415 9   150.90
      9 150.90
      9 150.90
15/12/2025 07:38:10.604 100   150.90
      100 150.90
      100 150.90
15/12/2025 07:38:02.483 200   150.90
      200 150.90
      200 150.90
15/12/2025 07:36:33.746 57   150.55
      57 150.55
      57 150.55
15/12/2025 07:34:01.097 9   150.90
      9 150.90
      9 150.90
15/12/2025 07:31:37.347 317   150.70
      317 150.70
      317 150.70
15/12/2025 07:31:27.920 255   150.90
      2 150.90
      10 150.90
      40 150.90
      1 150.90
      255 150.90
      10 150.90
      30 150.90
      2 150.90
      6 150.90
      1 150.90
      33 150.90
      10 150.90
      30 150.90
      39 150.90
      26 150.90
      15 150.90
15/12/2025 07:31:27.825 32   150.65
      13 150.65
      3 150.65
      2 150.65
      3 150.65
      6 150.65
      5 150.65
      8 150.65
      10 150.65
      1 150.65
      3 150.65
      10 150.65
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)